110,080$
0,81%
Echtzeit-Aktienkurs Allstate Corp (The)
Bid:
Ask:
Aktienkurse zur Allstate Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 109,94 | 110,85 | 109,30 | 110,08 | 0,81% | 1.119.173,00 |
| 01.06.2023 | 108,20 | 109,95 | 106,32 | 109,20 | 0,69% | 1.618.882,00 |
| 31.05.2023 | 110,28 | 110,80 | 108,32 | 108,45 | -2,00% | 3.871.052,00 |
| 30.05.2023 | 109,14 | 110,78 | 108,53 | 110,66 | 1,03% | 1.607.875,00 |
| 26.05.2023 | 110,80 | 111,16 | 108,63 | 109,53 | -1,36% | 1.697.159,00 |
| 25.05.2023 | 112,56 | 113,57 | 110,70 | 111,04 | -2,08% | 2.013.654,00 |
| 24.05.2023 | 115,48 | 116,11 | 113,34 | 113,40 | -2,46% | 1.730.490,00 |
| 23.05.2023 | 118,17 | 118,61 | 115,87 | 116,26 | -1,55% | 1.848.214,00 |
| 22.05.2023 | 117,50 | 118,58 | 117,30 | 118,09 | 0,26% | 1.579.194,00 |
| 19.05.2023 | 119,83 | 119,99 | 117,75 | 117,78 | -0,93% | 2.027.639,00 |
| 18.05.2023 | 118,58 | 119,07 | 117,48 | 118,89 | -0,09% | 1.512.364,00 |
| 17.05.2023 | 117,00 | 119,47 | 116,72 | 119,00 | 1,87% | 1.719.106,00 |
| 16.05.2023 | 118,02 | 118,09 | 116,43 | 116,81 | -0,95% | 1.196.710,00 |
| 15.05.2023 | 118,54 | 118,59 | 117,20 | 117,93 | -0,28% | 2.144.499,00 |
| 12.05.2023 | 119,14 | 119,64 | 117,71 | 118,26 | -0,06% | 1.689.707,00 |
| 11.05.2023 | 117,01 | 118,50 | 116,43 | 118,33 | 0,56% | 1.730.869,00 |
| 10.05.2023 | 118,56 | 119,44 | 116,48 | 117,67 | -0,63% | 1.642.773,00 |
| 09.05.2023 | 115,54 | 118,58 | 115,46 | 118,42 | 1,98% | 1.945.247,00 |
| 08.05.2023 | 115,92 | 116,85 | 115,11 | 116,12 | 0,34% | 1.323.873,00 |
| 05.05.2023 | 115,46 | 117,99 | 115,46 | 115,73 | 1,50% | 2.244.747,00 |
| 04.05.2023 | 109,97 | 114,72 | 109,50 | 114,02 | 2,26% | 3.413.980,00 |
| 03.05.2023 | 112,99 | 112,99 | 111,02 | 111,50 | -0,79% | 2.979.819,00 |
| 02.05.2023 | 115,13 | 115,33 | 110,56 | 112,39 | -2,99% | 2.224.346,00 |
| 01.05.2023 | 115,55 | 117,25 | 115,39 | 115,86 | 0,09% | 1.188.792,00 |
| 28.04.2023 | 115,77 | 116,67 | 115,36 | 115,76 | 0,44% | 2.228.891,00 |
| 27.04.2023 | 113,86 | 115,71 | 113,62 | 115,25 | 1,04% | 1.155.492,00 |
| 26.04.2023 | 114,13 | 115,61 | 113,44 | 114,06 | -0,74% | 1.140.989,00 |
| 25.04.2023 | 115,20 | 116,12 | 114,32 | 114,91 | -0,85% | 963.253,00 |
| 24.04.2023 | 115,85 | 117,37 | 115,75 | 115,90 | 0,10% | 1.034.408,00 |
| 21.04.2023 | 116,70 | 117,07 | 115,71 | 115,78 | -1,36% | 1.503.916,00 |
| 20.04.2023 | 118,35 | 122,50 | 117,09 | 117,38 | 0,75% | 3.165.420,00 |
| 19.04.2023 | 114,78 | 116,81 | 113,76 | 116,51 | 2,08% | 1.962.416,00 |
| 18.04.2023 | 114,99 | 115,42 | 113,36 | 114,14 | -0,65% | 1.856.384,00 |
| 17.04.2023 | 112,35 | 114,91 | 111,42 | 114,89 | 2,46% | 2.210.639,00 |
| 14.04.2023 | 114,29 | 115,12 | 111,27 | 112,13 | -1,74% | 2.287.589,00 |
| 13.04.2023 | 114,11 | 114,86 | 113,00 | 114,11 | -1,70% | 2.889.736,00 |
| 12.04.2023 | 116,39 | 117,89 | 115,65 | 116,08 | -0,02% | 1.377.086,00 |
| 11.04.2023 | 115,76 | 117,00 | 115,13 | 116,10 | -0,01% | 1.062.215,00 |
| 10.04.2023 | 115,31 | 116,21 | 115,20 | 116,11 | 0,77% | 989.505,00 |
| 06.04.2023 | 115,37 | 116,60 | 114,80 | 115,22 | 0,30% | 1.414.450,00 |
| 05.04.2023 | 111,69 | 115,47 | 111,14 | 114,88 | 1,51% | 1.396.617,00 |
| 04.04.2023 | 114,45 | 114,98 | 111,59 | 113,17 | -0,95% | 1.421.924,00 |
| 03.04.2023 | 112,68 | 115,31 | 112,21 | 114,25 | 3,10% | 2.381.580,00 |
| 31.03.2023 | 109,97 | 111,28 | 109,85 | 110,81 | 1,58% | 1.901.109,00 |
| 30.03.2023 | 110,25 | 110,40 | 108,00 | 109,09 | -0,56% | 1.324.132,00 |
| 29.03.2023 | 107,59 | 109,85 | 107,05 | 109,70 | 3,16% | 2.263.465,00 |
| 28.03.2023 | 106,29 | 107,32 | 105,65 | 106,34 | -0,61% | 1.585.291,00 |
| 27.03.2023 | 107,56 | 108,00 | 106,09 | 106,99 | 1,33% | 1.771.436,00 |
| 24.03.2023 | 104,31 | 105,62 | 103,20 | 105,59 | 0,01% | 2.893.028,00 |
| 23.03.2023 | 108,44 | 108,67 | 105,24 | 105,58 | -2,72% | 2.139.715,00 |
| 22.03.2023 | 112,32 | 113,02 | 108,51 | 108,53 | -3,56% | 1.856.353,00 |
| 21.03.2023 | 111,18 | 114,06 | 110,42 | 112,54 | 3,06% | 2.576.974,00 |
| 20.03.2023 | 105,80 | 110,14 | 105,80 | 109,20 | 3,89% | 2.990.233,00 |
| 17.03.2023 | 110,78 | 111,02 | 104,32 | 105,11 | -6,24% | 9.352.191,00 |
| 16.03.2023 | 110,28 | 112,73 | 108,75 | 112,10 | 1,35% | 2.727.938,00 |
| 15.03.2023 | 111,16 | 111,77 | 107,86 | 110,61 | -3,28% | 2.826.438,00 |
| 14.03.2023 | 117,11 | 118,01 | 112,93 | 114,36 | 0,16% | 2.513.756,00 |
| 13.03.2023 | 115,95 | 117,16 | 113,80 | 114,18 | -3,40% | 3.208.036,00 |
| 10.03.2023 | 118,68 | 120,70 | 117,68 | 118,20 | -1,01% | 1.979.707,00 |
| 09.03.2023 | 122,48 | 122,53 | 118,44 | 119,40 | -2,45% | 1.651.831,00 |
| 08.03.2023 | 125,20 | 125,20 | 121,16 | 122,40 | -1,75% | 1.824.836,00 |
| 07.03.2023 | 127,71 | 127,71 | 124,55 | 124,58 | -2,37% | 1.221.994,00 |
| 06.03.2023 | 128,49 | 129,49 | 127,31 | 127,60 | -0,41% | 1.372.376,00 |
| 03.03.2023 | 126,39 | 128,13 | 125,57 | 128,13 | 1,46% | 1.592.362,00 |
| 02.03.2023 | 126,89 | 126,99 | 125,46 | 126,28 | -1,04% | 1.730.043,00 |
| 01.03.2023 | 128,15 | 128,75 | 126,86 | 127,61 | -0,91% | 1.681.552,00 |
| 28.02.2023 | 129,10 | 129,49 | 127,64 | 128,78 | -0,13% | 2.012.991,00 |
| 27.02.2023 | 131,13 | 131,66 | 128,48 | 128,95 | -2,01% | 1.847.814,00 |
| 24.02.2023 | 131,10 | 132,03 | 130,01 | 131,59 | -0,20% | 1.365.664,00 |
| 23.02.2023 | 133,69 | 134,43 | 130,69 | 131,85 | -1,07% | 1.318.808,00 |
| 22.02.2023 | 135,20 | 135,20 | 133,11 | 133,28 | -0,84% | 1.439.512,00 |
| 21.02.2023 | 134,41 | 134,95 | 132,80 | 134,41 | -0,47% | 1.808.690,00 |
| 17.02.2023 | 136,72 | 136,94 | 134,64 | 135,05 | -1,50% | 1.460.037,00 |
| 16.02.2023 | 136,00 | 139,02 | 135,73 | 137,10 | -0,04% | 1.539.377,00 |
| 15.02.2023 | 134,43 | 137,44 | 134,35 | 137,15 | 1,56% | 1.308.406,00 |
| 14.02.2023 | 136,37 | 136,91 | 133,99 | 135,04 | -1,08% | 1.276.453,00 |
| 13.02.2023 | 135,66 | 137,28 | 135,54 | 136,51 | 0,81% | 1.215.794,00 |
| 10.02.2023 | 133,59 | 135,64 | 133,15 | 135,41 | 1,39% | 1.391.738,00 |
| 09.02.2023 | 137,50 | 137,83 | 132,35 | 133,56 | -2,39% | 1.842.039,00 |
| 08.02.2023 | 135,99 | 138,25 | 135,86 | 136,83 | 0,08% | 1.483.343,00 |
| 07.02.2023 | 134,71 | 137,65 | 134,06 | 136,72 | 1,29% | 1.493.266,00 |
| 06.02.2023 | 131,30 | 135,04 | 130,68 | 134,98 | 2,78% | 2.233.839,00 |
| 03.02.2023 | 131,76 | 132,22 | 128,45 | 131,33 | -0,42% | 1.760.759,00 |
| 02.02.2023 | 125,00 | 132,11 | 123,08 | 131,89 | 2,91% | 4.016.422,00 |
| 01.02.2023 | 127,45 | 128,85 | 126,07 | 128,16 | -0,24% | 1.794.123,00 |
| 31.01.2023 | 128,82 | 128,82 | 127,01 | 128,47 | 0,37% | 1.414.446,00 |
| 30.01.2023 | 127,95 | 128,65 | 127,43 | 128,00 | 0,13% | 1.159.298,00 |
| 27.01.2023 | 128,28 | 129,12 | 127,54 | 127,83 | -0,60% | 1.075.646,00 |
| 26.01.2023 | 128,78 | 128,96 | 127,62 | 128,60 | -0,02% | 1.256.454,00 |
| 25.01.2023 | 126,71 | 129,48 | 126,01 | 128,62 | 1,07% | 1.454.330,00 |
| 24.01.2023 | 125,00 | 127,78 | 124,61 | 127,26 | 1,61% | 1.852.853,00 |
| 23.01.2023 | 125,72 | 126,66 | 124,82 | 125,24 | -0,33% | 2.064.859,00 |
| 20.01.2023 | 125,06 | 125,98 | 123,28 | 125,65 | 0,81% | 2.522.230,00 |
| 19.01.2023 | 126,05 | 127,16 | 122,00 | 124,64 | -5,88% | 4.888.607,00 |
| 18.01.2023 | 135,35 | 135,63 | 131,92 | 132,43 | -2,28% | 1.900.097,00 |
| 17.01.2023 | 138,85 | 138,85 | 134,20 | 135,52 | -2,48% | 1.798.396,00 |
| 13.01.2023 | 136,24 | 139,34 | 135,70 | 138,97 | 1,39% | 1.203.267,00 |
| 12.01.2023 | 138,61 | 139,08 | 136,90 | 137,07 | -0,84% | 1.365.569,00 |
| 11.01.2023 | 140,39 | 140,92 | 137,87 | 138,23 | -2,14% | 1.553.527,00 |
| 10.01.2023 | 140,46 | 142,15 | 140,14 | 141,26 | 0,89% | 905.679,00 |